Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:31AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00035000 | 2024-05-30 9:55AM EDT | 35.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DELL240719C00050000 | 2024-06-20 11:33AM EDT | 50.00 | 103.53 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-06-18 10:50AM EDT | 55.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| DELL240719C00070000 | 2024-06-17 9:35AM EDT | 70.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 60.70 | 64.50 | 0.00 | - | 4 | 56 | 0.00% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 66.10 | 70.20 | 0.00 | - | 1 | 37 | 253.54% |
| DELL240719C00080000 | 2024-06-20 9:44AM EDT | 80.00 | 80.37 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 0.00% |
| DELL240719C00085000 | 2024-06-24 2:37PM EDT | 85.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,218 | 0.00% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| DELL240719C00090000 | 2024-06-24 12:59PM EDT | 90.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| DELL240719C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| DELL240719C00095000 | 2024-06-18 12:38PM EDT | 95.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 17 | 134 | 0.00% |
| DELL240719C00097500 | 2024-06-17 9:30AM EDT | 97.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| DELL240719C00100000 | 2024-06-24 9:32AM EDT | 100.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 602 | 0.00% |
| DELL240719C00105000 | 2024-06-24 3:58PM EDT | 105.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,035 | 0.00% |
| DELL240719C00110000 | 2024-06-24 1:28PM EDT | 110.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| DELL240719C00115000 | 2024-06-25 3:33PM EDT | 115.00 | 26.50 | 0.00 | 0.00 | -5.80 | -17.96% | 3 | 509 | 0.00% |
| DELL240719C00120000 | 2024-06-25 2:43PM EDT | 120.00 | 21.73 | 0.00 | 0.00 | +1.44 | +7.10% | 4 | 960 | 0.00% |
| DELL240719C00125000 | 2024-06-25 11:18AM EDT | 125.00 | 17.30 | 0.00 | 0.00 | +2.10 | +13.82% | 26 | 1,399 | 0.00% |
| DELL240719C00130000 | 2024-06-25 3:56PM EDT | 130.00 | 12.70 | 0.00 | 0.00 | +0.50 | +4.10% | 50 | 2,727 | 0.00% |
| DELL240719C00135000 | 2024-06-25 3:53PM EDT | 135.00 | 9.21 | 0.00 | 0.00 | +0.11 | +1.21% | 140 | 2,773 | 0.00% |
| DELL240719C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | +0.80 | +14.04% | 926 | 5,660 | 0.78% |
| DELL240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | +0.40 | +10.00% | 657 | 3,104 | 3.13% |
| DELL240719C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | +0.30 | +11.54% | 1,120 | 6,195 | 6.25% |
| DELL240719C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 1.86 | 0.00 | 0.00 | +0.11 | +6.29% | 308 | 4,046 | 12.50% |
| DELL240719C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.28 | 0.00 | 0.00 | +0.08 | +6.67% | 1,331 | 9,076 | 12.50% |
| DELL240719C00165000 | 2024-06-25 3:48PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | +0.05 | +5.88% | 634 | 3,179 | 12.50% |
| DELL240719C00170000 | 2024-06-25 3:56PM EDT | 170.00 | 0.63 | 0.00 | 0.00 | -0.02 | -3.08% | 413 | 7,456 | 12.50% |
| DELL240719C00175000 | 2024-06-25 3:41PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | -0.01 | -1.96% | 68 | 5,174 | 25.00% |
| DELL240719C00180000 | 2024-06-25 3:33PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 77 | 5,713 | 25.00% |
| DELL240719C00185000 | 2024-06-25 12:13PM EDT | 185.00 | 0.33 | 0.00 | 0.00 | +0.03 | +10.00% | 41 | 3,412 | 25.00% |
| DELL240719C00190000 | 2024-06-25 2:42PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | -0.07 | -20.00% | 44 | 2,054 | 25.00% |
| DELL240719C00195000 | 2024-06-25 3:48PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | +0.04 | +15.38% | 2 | 769 | 25.00% |
| DELL240719C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 284 | 6,533 | 25.00% |
| DELL240719C00210000 | 2024-06-24 3:33PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 246 | 25.00% |
| DELL240719C00220000 | 2024-06-25 3:50PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 54 | 1,260 | 50.00% |
| DELL240719C00230000 | 2024-06-25 11:19AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 4 | 89 | 50.00% |
| DELL240719C00240000 | 2024-06-24 1:57PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 5 | 326 | 50.00% |
| DELL240719C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 13 | 1,064 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00035000 | 2024-05-21 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 222.66% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 204.69% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 204.30% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 167.19% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 183.98% |
| DELL240719P00060000 | 2024-06-21 9:48AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 136.72% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 50.00% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 165.14% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 349 | 135.16% |
| DELL240719P00075000 | 2024-06-11 2:28PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 169 | 50.00% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| DELL240719P00080000 | 2024-06-18 10:45AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 122.75% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 208 | 101.95% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 50.00% |
| DELL240719P00090000 | 2024-06-24 10:23AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 25.00% |
| DELL240719P00092500 | 2024-06-24 10:21AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 1 | 493 | 25.00% |
| DELL240719P00095000 | 2024-06-24 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 25.00% |
| DELL240719P00097500 | 2024-06-24 12:03PM EDT | 97.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| DELL240719P00100000 | 2024-06-25 11:51AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 15 | 908 | 25.00% |
| DELL240719P00105000 | 2024-06-25 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 2 | 3,872 | 25.00% |
| DELL240719P00110000 | 2024-06-25 3:18PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 138 | 9,408 | 25.00% |
| DELL240719P00115000 | 2024-06-25 3:39PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | -0.14 | -31.82% | 51 | 1,802 | 12.50% |
| DELL240719P00120000 | 2024-06-25 3:36PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | -0.35 | -38.89% | 224 | 3,762 | 12.50% |
| DELL240719P00125000 | 2024-06-25 3:50PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | -0.65 | -38.24% | 582 | 8,333 | 12.50% |
| DELL240719P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | -0.90 | -31.03% | 214 | 3,609 | 6.25% |
| DELL240719P00135000 | 2024-06-25 3:57PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | -1.30 | -27.66% | 121 | 3,083 | 3.13% |
| DELL240719P00140000 | 2024-06-25 3:57PM EDT | 140.00 | 5.55 | 0.00 | 0.00 | -1.52 | -21.50% | 476 | 2,731 | 0.00% |
| DELL240719P00145000 | 2024-06-25 3:46PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | -1.10 | -11.70% | 161 | 1,814 | 0.00% |
| DELL240719P00150000 | 2024-06-25 2:35PM EDT | 150.00 | 11.95 | 0.00 | 0.00 | -1.63 | -12.00% | 9 | 1,781 | 0.00% |
| DELL240719P00155000 | 2024-06-25 2:40PM EDT | 155.00 | 15.99 | 0.00 | 0.00 | -1.28 | -7.41% | 12 | 629 | 0.00% |
| DELL240719P00160000 | 2024-06-25 3:23PM EDT | 160.00 | 20.60 | 0.00 | 0.00 | -1.35 | -6.15% | 11 | 638 | 0.00% |
| DELL240719P00165000 | 2024-06-25 9:33AM EDT | 165.00 | 26.95 | 0.00 | 0.00 | +0.45 | +1.70% | 20 | 418 | 0.00% |
| DELL240719P00170000 | 2024-06-25 12:12PM EDT | 170.00 | 29.66 | 0.00 | 0.00 | -2.34 | -7.31% | 1 | 171 | 0.00% |
| DELL240719P00175000 | 2024-06-17 9:57AM EDT | 175.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| DELL240719P00180000 | 2024-06-24 10:23AM EDT | 180.00 | 39.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 190.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 200.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.